Canada markets close in 3 hours 44 minutes

Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.34000.0000 (0.00%)
As of 12:34PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20224.34004.34004.34004.34004.3400-
May 12, 20224.34004.34004.34004.34004.340026,500
May 12, 20220.077 Dividend
May 11, 20224.89004.89004.89004.89004.8130-
May 10, 20224.89004.89004.89004.89004.8130-
May 09, 20224.89004.89004.89004.89004.8130-
May 06, 20224.89004.89004.89004.89004.8130-
May 05, 20224.89004.89004.89004.89004.8130-
May 04, 20224.89004.89004.89004.89004.8130-
May 03, 20224.89004.89004.89004.89004.8130100
May 02, 20224.69004.71004.60004.71004.63582,100
Apr 29, 20224.95004.95004.95004.95004.8721-
Apr 28, 20224.95004.95004.95004.95004.87211,000
Apr 27, 20225.47005.47005.47005.47005.3839300
Apr 26, 20225.12005.12005.12005.12005.0394-
Apr 25, 20225.12005.12005.12005.12005.0394-
Apr 22, 20225.12005.12005.12005.12005.0394-
Apr 22, 20220.078 Dividend
Apr 21, 20225.12005.12005.12005.12004.9626-
Apr 20, 20225.12005.12005.12005.12004.9626-
Apr 19, 20225.12005.12005.12005.12004.9626400
Apr 18, 20225.12005.12005.12005.12004.9626-
Apr 14, 20225.12005.12005.12005.12004.9626-
Apr 13, 20225.12005.12005.12005.12004.9626100
Apr 12, 20225.68005.68005.11005.11004.9529600
Apr 11, 20225.96006.05005.96006.05005.86401,400
Apr 08, 20225.96005.96005.96005.96005.7768100
Apr 07, 20225.36505.36505.36505.36505.2001-
Apr 06, 20225.36505.36505.36505.36505.2001-
Apr 05, 20225.36505.36505.36505.36505.2001400
Apr 04, 20225.22005.22005.22005.22005.0595-
Apr 01, 20225.22005.22005.22005.22005.0595-
Mar 31, 20225.22005.22005.22005.22005.0595-
Mar 30, 20225.22005.22005.22005.22005.0595-
Mar 29, 20225.22005.22005.22005.22005.0595-
Mar 28, 20225.22005.22005.22005.22005.0595300
Mar 25, 20225.49005.49005.49005.49005.3212-
Mar 24, 20225.49005.49005.49005.49005.3212-
Mar 23, 20225.07005.49005.07005.49005.32124,000
Mar 22, 20224.28004.28004.28004.28004.1484-
Mar 21, 20225.05505.05504.28004.28004.14848,300
Mar 18, 20224.78004.78004.78004.78004.6331-
Mar 17, 20224.78004.78004.78004.78004.6331-
Mar 16, 20224.78004.78004.78004.78004.6331-
Mar 15, 20224.88504.88504.78004.78004.633118,200
Mar 14, 20224.75004.75004.75004.75004.6040100
Mar 11, 20224.75004.75004.75004.75004.6040-
Mar 10, 20224.75004.75004.75004.75004.6040-
Mar 09, 20224.75004.75004.75004.75004.6040-
Mar 08, 20224.75004.75004.75004.75004.6040100
Mar 07, 20224.88004.88004.88004.88004.7300500
Mar 04, 20225.04005.04005.04005.04004.8851-
Mar 03, 20225.04005.04005.04005.04004.8851-
Mar 02, 20225.04005.04005.04005.04004.8851-
Mar 01, 20225.04005.04005.04005.04004.8851-
Feb 28, 20225.04005.04005.04005.04004.8851-
Feb 25, 20225.04005.04005.04005.04004.8851-
Feb 24, 20225.04005.04005.04005.04004.8851100
Feb 23, 20225.00005.00005.00005.00004.8463-
Feb 22, 20225.00005.00005.00005.00004.8463-
Feb 18, 20225.00005.00005.00005.00004.8463-
Feb 17, 20225.00005.00005.00005.00004.8463-
Feb 16, 20225.00005.00005.00005.00004.8463-
Feb 15, 20225.00005.00005.00005.00004.8463-
Feb 14, 20225.00005.00005.00005.00004.8463-
Feb 11, 20225.00005.00005.00005.00004.84631,000
Feb 10, 20224.95504.95504.95504.95504.80271,400
Feb 09, 20224.70004.70004.70004.70004.5555-
Feb 08, 20224.70004.70004.70004.70004.5555-
Feb 07, 20224.70004.70004.70004.70004.5555-
Feb 04, 20224.70004.70004.70004.70004.5555-
Feb 03, 20224.70004.70004.70004.70004.5555-
Feb 02, 20224.70004.70004.70004.70004.5555-
Feb 01, 20224.70004.70004.70004.70004.5555900
Jan 31, 20224.59004.59004.59004.59004.4489-
Jan 28, 20224.59004.59004.59004.59004.4489-
Jan 27, 20224.59004.59004.59004.59004.4489-
Jan 26, 20224.59004.59004.59004.59004.4489-
Jan 25, 20224.59004.59004.59004.59004.448941,600
Jan 24, 20225.05005.05005.05005.05004.8948-
Jan 21, 20225.05005.05005.05005.05004.8948-
Jan 20, 20225.05005.05005.05005.05004.8948-
Jan 19, 20225.05005.05005.05005.05004.8948-
Jan 18, 20225.05005.05005.05005.05004.8948-
Jan 14, 20225.05005.05005.05005.05004.8948-
Jan 13, 20225.05005.05005.05005.05004.8948-
Jan 12, 20225.05005.05005.05005.05004.8948-
Jan 11, 20225.05005.05005.05005.05004.8948-
Jan 10, 20225.05005.05005.05005.05004.8948-
Jan 07, 20225.05005.05005.05005.05004.8948600
Jan 06, 20225.25005.25005.25005.25005.0886-
Jan 05, 20225.25005.25005.25005.25005.0886-
Jan 04, 20225.25005.25005.25005.25005.0886-
Jan 03, 20225.25005.25005.25005.25005.0886-
Dec 31, 20215.25005.25005.25005.25005.0886-
Dec 30, 20215.25005.25005.25005.25005.0886-
Dec 29, 20215.25005.25005.25005.25005.0886-
Dec 28, 20215.25005.25005.25005.25005.0886-
Dec 27, 20215.25005.25005.25005.25005.0886-
Dec 23, 20215.25005.25005.25005.25005.0886-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...